SPY270115P00385000
SPY Jan 15 2027 385.00 Put
optionOPRA
EODOct 21, 2026
0.27USD-12.903%(-0.04)21Vol452OI
SPY270115P00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -12.903% | 21 | 432 | 0.000% |
| 2026-10-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -32.609% | 1 | 432 | -12.903% |
| 2026-10-16 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +58.621% | 126 | 307 | -41.304% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 10 | 307 | -6.897% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 306 | +8.000% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 3 | 303 | +8.000% |
| 2026-10-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 304 | -3.571% |
| 2026-10-07 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | -3.571% | 21 | 284 | 0.000% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | -22.222% | 33 | 251 | -3.571% |
| 2026-09-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 5 | 251 | -25.000% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | +11.429% | 3 | 249 | -30.769% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 2 | 247 | -22.857% |
| 2026-09-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.953% | 2 | 246 | -27.027% |
| 2026-09-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 245 | -37.209% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 2 | 244 | -38.636% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.000% | 3 | 241 | -43.750% |
| 2026-09-11 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.000% | 2 | 239 | -43.750% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 10 | 229 | -43.750% |
| 2026-09-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 100 | 129 | -41.304% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 128 | -50.909% |
| 2026-08-31 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 1 | 128 | -50.000% |
| 2026-08-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -32.911% | 1 | 127 | -49.057% |
| 2026-08-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -22.549% | 1 | 128 | -65.823% |
| 2026-07-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -14.286% | 40 | 88 | -73.529% |
| 2026-07-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -3.252% | 1 | 88 | -77.311% |
| 2026-07-23 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | +14.953% | 3 | 87 | -78.049% |
| 2026-07-22 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | -1.835% | 2 | 87 | -74.766% |
| 2026-07-21 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | +4.808% | 2 | 88 | -75.229% |
| 2026-07-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 1 | 87 | -74.038% |
| 2026-07-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -4.425% | 3 | 90 | -75.000% |
| 2026-07-06 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -8.130% | 5 | 90 | -76.106% |
| 2026-07-01 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 1 | 90 | -78.049% |
| 2026-06-30 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -25.444% | 1 | 90 | -78.571% |
| 2026-06-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +6.962% | 1 | 90 | -84.024% |
| 2026-06-03 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.947% | 34 | 59 | -82.911% |
| 2026-06-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -9.524% | 14 | 70 | -82.237% |
| 2026-05-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.067% | 2 | 72 | -83.929% |
| 2026-05-26 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -13.298% | 1 | 73 | -83.436% |
| 2026-05-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -5.528% | 1 | 74 | -85.638% |
| 2026-05-19 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.995% | 1 | 74 | -86.432% |
| 2026-05-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +5.789% | 1 | 74 | -86.567% |
| 2026-05-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.040% | 2 | 72 | -85.789% |
| 2026-05-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 1 | 72 | -86.364% |
| 2026-05-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.828% | 3 | 69 | -86.567% |
| 2026-05-06 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.000% | 1 | 69 | -87.081% |
| 2026-04-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.563% | 1 | 69 | -87.727% |
| 2026-04-28 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.653% | 10 | 69 | -88.655% |
| 2026-04-24 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 2 | 79 | -88.843% |
| 2026-04-17 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | -12.892% | 2 | 79 | -89.200% |
| 2026-04-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -5.592% | 4 | 78 | -90.592% |
| 2026-04-08 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | -23.810% | 2 | 78 | -91.118% |
| 2026-03-25 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -5.896% | 1 | 78 | -93.233% |
| 2026-03-24 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +2.415% | 1 | 78 | -93.632% |
| 2026-03-12 | 4.3100 | 4.3100 | 4.1400 | 4.1400 | +1.970% | 5 | 78 | -93.478% |
| 2026-03-11 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +7.407% | 7 | 78 | -93.350% |
| 2026-03-10 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +8.000% | 7 | 83 | -92.857% |
| 2026-03-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.060% | 1 | 78 | -92.286% |
| 2026-03-03 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | +10.864% | 5 | 77 | -93.216% |
| 2026-02-27 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +8.133% | 1 | 76 | -92.479% |
| 2026-02-06 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.353% | 1 | 75 | -91.867% |
| 2026-02-04 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | -1.163% | 3 | 76 | -92.059% |
| 2026-02-03 | 3.1900 | 3.4400 | 3.1900 | 3.4400 | +9.554% | 4 | 75 | -92.151% |
| 2026-02-02 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -10.541% | 1 | 72 | -91.401% |
| 2026-01-20 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | +9.687% | 5 | 72 | -92.308% |
| 2026-01-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 68 | -91.563% |
| 2026-01-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 10 | 67 | -91.148% |
| 2026-01-05 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | -1.813% | 4 | 57 | -91.692% |
| 2025-12-26 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -14.249% | 1 | 57 | -91.843% |
| 2025-12-12 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -26.616% | 2 | 56 | -93.005% |
| 2025-11-19 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +26.139% | 2 | 54 | -94.867% |
| 2025-10-30 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.917% | 1 | 55 | -93.525% |
| 2025-10-23 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -21.519% | 4 | 56 | -93.779% |
| 2025-10-16 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +16.667% | 1 | 60 | -95.118% |
| 2025-10-13 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -7.422% | 1 | 59 | -94.304% |
| 2025-10-10 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +11.304% | 2 | 59 | -94.727% |
| 2025-09-17 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +0.437% | 2 | 58 | -94.130% |
| 2025-09-16 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.345% | 2 | 57 | -94.105% |
| 2025-09-05 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | -1.471% | 2 | 57 | -94.243% |
| 2025-08-22 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -5.368% | 7 | 55 | -94.328% |
| 2025-08-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +3.074% | 1 | 62 | -94.632% |
| 2025-08-18 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | -6.154% | 3 | 62 | -94.467% |
| 2025-08-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.141% | 3 | 62 | -94.808% |
| 2025-08-06 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -3.663% | 1 | 59 | -94.867% |
| 2025-07-10 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -6.667% | 1 | 58 | -95.055% |
| 2025-07-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -16.667% | 1 | 58 | -95.385% |
| 2025-06-03 | 6.9900 | 7.0200 | 6.9800 | 7.0200 | -24.759% | 6 | 58 | -96.154% |
| 2025-05-08 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -19.500% | 1 | 58 | -97.106% |
| 2025-04-30 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -26.037% | 1 | 59 | -97.670% |
| 2025-04-21 | 13.8900 | 15.6700 | 13.8900 | 15.6700 | +26.066% | 14 | 59 | -98.277% |
| 2025-04-14 | 13.2500 | 13.2500 | 12.4300 | 12.4300 | +6.512% | 12 | 59 | -97.828% |
| 2025-04-09 | 12.2900 | 12.2900 | 11.6700 | 11.6700 | +64.598% | 24 | 59 | -97.686% |
| 2025-02-03 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +1.286% | 10 | 54 | -96.192% |
| 2024-12-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.339% | 2 | 54 | -96.143% |
| 2024-12-09 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +3.636% | 1 | 53 | -96.053% |
| 2024-12-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.227% | 2 | 52 | -95.909% |
| 2024-11-26 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -2.832% | 8 | 51 | -95.859% |
| 2024-11-22 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -11.361% | 16 | 43 | -95.976% |
| 2024-11-15 | 7.0000 | 7.5700 | 7.0000 | 7.5700 | +10.511% | 66 | 43 | -96.433% |
| 2024-11-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -30.031% | 10 | 10 | -96.058% |
| 2024-09-25 | 9.9000 | 9.9000 | 9.7900 | 9.7900 | 0.000% | 2 | 0 | -97.242% |